Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fireeye Inc (NQ: FEYE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 31.75 31.87 30.22 30.56 6,120,392 -0.89(-2.83%)
Sep 29, 2014 31.32 32.28 31.00 31.45 3,809,610 -0.53(-1.66%)
Sep 26, 2014 31.72 32.31 31.55 31.98 5,253,225 +0.27(+0.85%)
Sep 25, 2014 33.20 33.45 31.39 31.71 7,655,163 -1.11(-3.38%)
Sep 24, 2014 33.27 33.48 32.70 32.82 5,374,542 +0.15(+0.46%)
Sep 23, 2014 32.79 33.80 32.50 32.67 9,104,872 -0.44(-1.33%)
Sep 22, 2014 33.73 34.33 32.80 33.11 6,629,015 -0.84(-2.47%)
Sep 19, 2014 34.78 34.97 33.10 33.95 9,972,103 +0.27(+0.80%)
Sep 18, 2014 35.59 35.77 33.62 33.68 9,551,697 -1.79(-5.05%)
Sep 17, 2014 33.51 36.38 33.51 35.47 14,939,065 +1.83(+5.44%)
Sep 16, 2014 32.71 34.04 32.07 33.64 7,459,840 +0.63(+1.91%)
Sep 15, 2014 34.78 34.95 32.57 33.01 11,095,728 -2.06(-5.87%)
Sep 12, 2014 36.23 36.30 34.82 35.07 10,095,550 -1.00(-2.77%)
Sep 11, 2014 34.85 36.85 34.77 36.07 17,089,012 +1.22(+3.50%)
Sep 10, 2014 33.50 35.69 33.23 34.85 15,672,663 +1.34(+4.00%)
Sep 09, 2014 33.84 34.67 33.12 33.51 14,251,634 +0.28(+0.84%)
Sep 08, 2014 32.50 33.64 32.38 33.23 10,608,876 +1.51(+4.76%)
Sep 05, 2014 31.25 31.78 30.30 31.72 8,927,514 +0.46(+1.47%)
Sep 04, 2014 31.98 32.40 30.82 31.26 9,340,294 -0.36(-1.14%)
Sep 03, 2014 34.39 34.85 31.31 31.62 17,460,966 -2.16(-6.39%)
Sep 02, 2014 31.69 33.85 31.36 33.78 17,530,452 +2.64(+8.48%)
Aug 29, 2014 30.25 31.14 31.14 31.14 12,555,800 +1.14(+3.80%)
Aug 28, 2014 30.02 30.49 29.74 30.00 10,823,012 +0.55(+1.87%)
Aug 27, 2014 28.98 29.74 28.93 29.45 8,069,631 +0.54(+1.87%)
Aug 26, 2014 28.07 29.24 27.72 28.91 7,602,778 +0.99(+3.55%)
Aug 25, 2014 28.58 28.82 27.82 27.92 5,328,207 -0.09(-0.32%)
Aug 22, 2014 27.45 28.45 27.08 28.01 7,211,004 +0.44(+1.60%)
Aug 21, 2014 28.49 28.50 27.37 27.57 5,359,417 -0.40(-1.43%)
Aug 20, 2014 28.00 28.69 27.96 27.97 5,725,355 -0.09(-0.32%)
Aug 19, 2014 28.88 29.00 27.70 28.06 15,820,553 -0.75(-2.60%)
Aug 18, 2014 30.05 30.27 28.77 28.81 7,669,840 -0.98(-3.29%)
Aug 15, 2014 31.30 31.40 29.65 29.79 7,441,912 -1.33(-4.27%)
Aug 14, 2014 31.66 31.69 30.88 31.12 3,558,296 -0.73(-2.29%)
Aug 13, 2014 31.16 31.95 31.15 31.85 3,694,989 +1.15(+3.75%)
Aug 12, 2014 31.24 31.37 30.46 30.70 2,715,308 -0.67(-2.14%)
Aug 11, 2014 30.90 31.68 30.60 31.37 4,300,947 +0.93(+3.06%)
Aug 08, 2014 31.13 31.19 29.81 30.44 7,463,011 -1.42(-4.46%)
Aug 07, 2014 30.97 32.34 30.95 31.86 4,701,771 +1.08(+3.51%)
Aug 06, 2014 33.12 33.26 30.77 30.78 12,842,188 -3.97(-11.43%)
Aug 05, 2014 35.00 35.15 34.20 34.75 6,486,888 +0.53(+1.55%)
Aug 04, 2014 33.25 34.39 33.15 34.22 3,624,306 +1.34(+4.08%)
Aug 01, 2014 35.19 35.63 32.26 32.88 6,729,768 -2.62(-7.38%)
Jul 31, 2014 35.52 36.21 35.21 35.50 3,108,046 -0.63(-1.74%)
Jul 30, 2014 35.93 36.80 35.89 36.13 3,444,131 +0.25(+0.70%)
Jul 29, 2014 36.23 36.45 35.62 35.88 2,810,905 -0.62(-1.70%)
Jul 28, 2014 36.49 37.29 35.85 36.50 2,512,935 -0.65(-1.75%)
Jul 25, 2014 36.18 37.39 36.11 37.15 1,944,260 +0.19(+0.51%)
Jul 24, 2014 36.09 37.13 35.60 36.96 3,445,604 +1.49(+4.20%)
Jul 23, 2014 36.03 36.12 35.20 35.47 2,479,597 -0.84(-2.31%)
Jul 22, 2014 35.50 37.15 35.50 36.31 3,024,489 +0.86(+2.43%)
Jul 21, 2014 34.19 35.79 34.11 35.45 2,632,594 +0.93(+2.69%)
Jul 18, 2014 34.01 34.99 33.90 34.52 3,195,913 +0.55(+1.62%)
Jul 17, 2014 34.94 35.01 33.79 33.97 3,073,233 -0.60(-1.74%)
Jul 16, 2014 35.59 36.24 34.41 34.57 5,556,196 +0.75(+2.22%)
Jul 15, 2014 34.40 34.77 33.55 33.82 3,854,418 -0.45(-1.31%)
Jul 14, 2014 34.36 35.29 34.00 34.27 3,580,781 +0.65(+1.93%)
Jul 11, 2014 33.15 34.17 32.90 33.62 3,621,549 +0.35(+1.05%)
Jul 10, 2014 32.76 33.82 31.88 33.27 5,776,572 -0.93(-2.72%)
Jul 09, 2014 33.64 34.52 33.15 34.20 4,576,819 +0.74(+2.21%)
Jul 08, 2014 36.61 36.65 33.33 33.46 9,050,189 -3.15(-8.60%)
Jul 07, 2014 38.82 38.92 36.29 36.61 5,121,408 -2.34(-6.01%)
Jul 03, 2014 39.81 38.95 38.95 38.95 2,639,200 -0.27(-0.69%)
Jul 02, 2014 40.80 41.16 39.15 39.22 4,559,729 -1.82(-4.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.